Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
53.13
-0.39 (-0.72%)
Oct 31, 2024, 2:24 PM EDT - Market closed

AVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202452.9853.2852.8653.2853.28-0.45%3,218
Oct 30, 202453.5053.5653.5053.5253.520.02%800
Oct 29, 202453.4153.5553.3753.5153.51-0.35%7,606
Oct 28, 202453.7053.7053.7053.7053.700.52%1,800
Oct 25, 202453.4253.4253.4253.4253.42-0.39%100
Oct 24, 202453.7053.7053.5253.6353.630.39%1,423
Oct 23, 202453.5053.5053.2653.4253.42-1.62%1,516
Oct 22, 202454.2854.3554.2754.3054.30-0.28%837
Oct 21, 202454.9254.9254.4554.4554.45-1.25%800
Oct 18, 202455.1455.1455.1455.1455.140.69%100
Oct 17, 202454.9554.9554.7654.7654.76-0.29%1,226
Oct 16, 202454.8755.0154.8654.9254.920.38%8,318
Oct 15, 202454.9054.9054.7154.7154.71-0.58%410
Oct 14, 202454.8955.0354.8955.0355.03-0.18%700
Oct 11, 202455.2155.2155.1355.1355.130.40%808
Oct 10, 202454.8654.9154.8654.9154.91-0.15%1,106
Oct 9, 202454.8555.0054.8554.9954.99-0.16%738
Oct 8, 202455.0355.0854.9955.0855.08-0.36%1,700
Oct 7, 202455.5255.5255.2555.2855.28-0.81%2,432
Oct 4, 202455.4355.7355.4355.7355.730.94%1,509
Oct 3, 202455.2455.2455.2155.2155.21-0.83%800
Oct 2, 202455.6755.6755.6755.6755.67-0.59%100
Oct 1, 202456.1256.1455.7056.0056.00-0.66%2,300
Sep 30, 202456.2756.5855.4556.3756.370.41%25,800
Sep 27, 202456.4456.4456.1456.1456.14-0.94%3,600
Sep 26, 202456.6756.6756.6756.6756.672.26%100
Sep 25, 202455.8055.8055.4155.4255.42-0.57%3,000
Sep 24, 202455.5655.7455.5655.7455.740.34%703
Sep 23, 202455.5555.5555.5555.5555.550.43%111
Sep 20, 202455.4655.4655.3155.3155.31-0.88%700
Sep 19, 202455.8355.8355.8055.8055.801.99%1,600
Sep 18, 202454.6954.8654.6954.7154.710.04%1,441
Sep 17, 202455.0255.0254.6254.6954.69-0.33%4,733
Sep 16, 202454.7754.8754.7754.8754.870.57%330
Sep 13, 202454.5654.5954.4654.5654.560.61%2,100
Sep 12, 202453.8554.2353.8554.2354.230.95%2,800
Sep 11, 202452.9953.7252.9953.7253.720.24%3,001
Sep 10, 202453.5953.5953.5953.5953.590.04%1,200
Sep 9, 202453.5753.5753.5753.5753.570.94%1,400
Sep 6, 202453.5053.5053.0453.0753.07-2.14%5,515
Sep 5, 202454.0754.3754.0754.2354.230.41%2,938
Sep 4, 202454.1954.1953.9754.0154.010.09%2,637
Sep 3, 202454.2254.2253.9653.9653.96-2.19%3,634
Aug 30, 202455.2255.2254.9755.1755.170.51%2,318
Aug 29, 202455.1055.1054.8954.8954.890.05%1,547
Aug 28, 202455.0155.0154.7354.8654.86-0.90%2,200
Aug 27, 202455.2255.3655.2255.3655.360.42%1,200
Aug 26, 202455.2855.3055.1355.1355.13-0.29%2,237
Aug 23, 202455.1255.2955.1255.2955.292.20%800
Aug 22, 202454.3754.4354.1054.1054.10-0.81%800
Aug 21, 202454.3754.5454.3754.5454.540.76%226
Aug 20, 202454.0754.1354.0754.1354.13-0.11%2,000
Aug 19, 202454.0354.2454.0354.1954.191.23%5,100
Aug 16, 202453.3953.5353.3953.5353.530.54%24,100
Aug 15, 202453.2653.3153.2453.2453.240.81%900
Aug 14, 202452.6552.8752.6552.8152.810.25%6,200
Aug 13, 202452.1852.6852.1852.6852.681.72%2,328
Aug 12, 202451.7051.8751.6751.7951.790.21%1,235
Aug 9, 202451.4951.6851.4551.6851.680.62%4,313
Aug 8, 202451.2251.4251.2151.3651.361.54%6,300
Aug 7, 202451.2951.2950.5850.5850.580.04%6,200
Aug 6, 202450.3250.7750.2850.5650.560.42%10,600
Aug 5, 202449.4550.6349.4550.3550.35-2.54%54,946
Aug 2, 202451.6051.6651.5451.6651.66-1.95%5,322
Aug 1, 202453.5453.5452.5752.6952.69-2.88%5,413
Jul 31, 202454.2054.4454.0954.2554.251.63%6,700
Jul 30, 202453.3053.4253.2253.3853.380.41%16,830
Jul 29, 202453.1753.1753.1553.1653.16-0.60%936
Jul 26, 202453.3653.5453.3653.4853.481.42%2,026
Jul 25, 202452.7753.1452.7352.7352.73-0.64%1,800
Jul 24, 202453.4553.4553.0753.0753.07-1.04%300,520
Jul 23, 202453.6453.6853.6353.6353.63-0.33%3,619
Jul 22, 202453.7753.8153.7553.8153.810.79%1,426
Jul 19, 202453.4053.4253.3953.3953.39-0.78%771
Jul 18, 202454.3454.3453.7053.8153.81-0.59%1,061
Jul 17, 202454.1154.1354.1154.1354.13-0.42%2,308
Jul 16, 202453.9854.3653.9854.3654.360.91%599
Jul 15, 202454.0754.0753.8553.8753.87-0.54%423
Jul 12, 202454.1654.1654.1654.1654.161.24%177
Jul 11, 202453.4753.5053.4753.5053.500.79%211
Jul 10, 202452.9453.0852.9453.0853.081.11%120
Jul 9, 202452.5052.5052.5052.5052.500.03%217
Jul 8, 202452.5952.6552.4852.4852.48-0.67%1,779
Jul 5, 202452.8252.8852.6952.8352.830.49%4,929
Jul 3, 202452.5852.5852.5852.5852.581.36%17
Jul 2, 202451.6651.8751.6251.8751.870.15%14,694
Jul 1, 202451.8051.8051.8051.8051.80-0.01%316
Jun 28, 202451.8451.9651.8051.8051.80-0.24%1,400
Jun 27, 202451.9751.9751.9251.9351.930.55%522
Jun 26, 202451.5751.6451.5751.6451.64-0.70%2,916
Jun 25, 202451.9952.0151.9752.0152.01-0.28%908
Jun 24, 202452.2252.2452.1552.1552.15-0.57%2,395
Jun 21, 202452.5852.5852.4152.4551.63-0.87%1,499
Jun 20, 202452.8752.9352.7852.9152.09-0.02%2,736
Jun 18, 202452.6452.9252.6452.9252.090.45%891
Jun 17, 202452.3452.6852.3452.6851.860.62%5,227
Jun 14, 202452.3552.4552.1352.3651.54-0.88%4,764
Jun 13, 202452.8952.8952.7552.8252.00-1.77%1,605
Jun 12, 202454.0054.1253.7753.7752.941.26%2,063
Jun 11, 202453.1153.1153.1153.1152.28-1.03%84